Spot 679.48
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 126.70 | 133.50 | 130.10 | — | — | 550 | — | — | — | — | 0.75 | — |
| — | 122.60 | 128.40 | 125.50 | — | — | 555 | — | — | — | — | 4.90 | — |
| — | 116.80 | 123.40 | 120.10 | — | — | 560 | — | — | — | — | 4.20 | — |
| — | 111.50 | 118.50 | 115.00 | — | — | 565 | — | — | — | — | 2.10 | — |
| — | 106.20 | 113.60 | 109.90 | — | — | 570 | — | — | — | — | 4.90 | — |
| — | 101.00 | 109.00 | 105.00 | — | — | 575 | — | — | — | — | 3.30 | — |
| — | 97.30 | 103.70 | 100.50 | — | — | 580 | — | — | — | — | 0.70 | — |
| — | 92.00 | 98.80 | 95.40 | — | — | 585 | — | — | 0.75 | 0.20 | 1.30 | — |
| — | 86.90 | 92.30 | 89.60 | — | — | 590 | — | — | 0.80 | 0.20 | 1.40 | — |
| — | 81.90 | 89.20 | 85.55 | — | — | 595 | — | — | 0.88 | 0.35 | 1.40 | — |
| — | 77.30 | 84.40 | 80.85 | — | — | 600 | — | — | 1.15 | 0.50 | 1.80 | — |
| — | 73.60 | 79.70 | 76.65 | — | — | 605 | — | — | 2.92 | 0.45 | 5.40 | — |
| — | 67.40 | 75.00 | 71.20 | — | — | 610 | — | — | 1.77 | 0.95 | 2.60 | — |
| — | 64.30 | 70.40 | 67.35 | — | — | 615 | — | — | 3.20 | 1.10 | 5.30 | — |
| — | 59.80 | 66.00 | 62.90 | — | — | 620 | — | — | 4.15 | 1.80 | 6.50 | — |
| — | 54.60 | 61.70 | 58.15 | — | — | 625 | — | — | 4.70 | 2.10 | 7.30 | — |
| — | 50.10 | 57.30 | 53.70 | — | — | 630 | — | — | 4.55 | 2.40 | 6.70 | — |
| — | 48.00 | 55.20 | 51.60 | — | — | 632.5 | — | — | 4.42 | 1.75 | 7.10 | — |
| — | 46.10 | 53.20 | 49.65 | — | — | 635 | — | — | 4.33 | 1.65 | 7.00 | — |
| — | 43.50 | 51.00 | 47.25 | — | — | 637.5 | — | — | 5.95 | 2.50 | 9.40 | — |
| — | 41.60 | 49.00 | 45.30 | — | — | 640 | — | — | 5.75 | 2.80 | 8.70 | — |
| — | 38.30 | 45.20 | 41.75 | — | — | 645 | — | — | 8.30 | 5.60 | 11.00 | — |
| — | 35.70 | 41.20 | 38.45 | — | — | 647.5 | — | — | 7.65 | 3.90 | 11.40 | — |
| — | 34.40 | 40.60 | 37.50 | — | — | 650 | — | — | 8.00 | 4.10 | 11.90 | — |
| — | 32.60 | 39.60 | 36.10 | — | — | 652.5 | — | — | 8.55 | 6.00 | 11.10 | — |
| — | 30.60 | 36.60 | 33.60 | — | — | 655 | 67.4% | -0.29 | 9.25 | 6.30 | 12.20 | — |
| — | 29.10 | 36.20 | 32.65 | +0.69 | 67.4% | 657.5 | 67.4% | -0.30 | 10.35 | 6.20 | 14.50 | — |
| — | 27.50 | 34.20 | 30.85 | +0.68 | 67.3% | 660 | 67.3% | -0.32 | 11.25 | 8.20 | 14.30 | — |
| — | 25.80 | 31.20 | 28.50 | +0.66 | 67.3% | 662.5 | 67.3% | -0.34 | 12.25 | 9.10 | 15.40 | — |
| — | 24.20 | 31.40 | 27.80 | +0.64 | 67.2% | 665 | 67.2% | -0.36 | 13.10 | 10.70 | 15.50 | — |
| — | 22.70 | 27.80 | 25.25 | +0.62 | 67.2% | 667.5 | 67.2% | -0.38 | 14.20 | 11.90 | 16.50 | — |
| — | 20.10 | 28.40 | 24.25 | +0.60 | 67.1% | 670 | 67.1% | -0.40 | 15.65 | 12.90 | 18.40 | — |
| — | 19.30 | 26.00 | 22.65 | +0.57 | 67.1% | 672.5 | 67.1% | -0.43 | 16.10 | 12.00 | 20.20 | — |
| — | 17.20 | 25.60 | 21.40 | +0.55 | 67.0% | 675 | 67.0% | -0.45 | 16.45 | 13.00 | 19.90 | — |
| — | 16.40 | 23.80 | 20.10 | +0.53 | 67.0% | 677.5 | 67.0% | -0.47 | 18.20 | 14.00 | 22.40 | — |
| — | 15.30 | 23.10 | 19.20 | +0.51 | 66.9% | 680 | 66.9% | -0.49 | 19.75 | 17.40 | 22.10 | — |
| — | 14.00 | 20.60 | 17.30 | +0.47 | 66.8% | 685 | 66.8% | -0.53 | 22.30 | 20.20 | 24.40 | — |
| — | 12.90 | 18.50 | 15.70 | +0.43 | 66.6% | 690 | 66.6% | -0.57 | 25.00 | 21.00 | 29.00 | — |
| — | 9.80 | 14.90 | 12.35 | +0.39 | 66.5% | 695 | 66.5% | -0.61 | 28.75 | 26.00 | 31.50 | — |
| — | 6.90 | 13.70 | 10.30 | +0.35 | 66.3% | 700 | 66.3% | -0.65 | 31.35 | 27.10 | 35.60 | — |
| — | 7.10 | 13.30 | 10.20 | +0.31 | 66.2% | 705 | 66.2% | -0.69 | 34.30 | 31.00 | 37.60 | — |
| — | 4.30 | 12.00 | 8.15 | +0.28 | 66.0% | 710 | 66.0% | -0.73 | 38.70 | 35.10 | 42.30 | — |
| — | 5.40 | 10.80 | 8.10 | +0.24 | 65.8% | 715 | 65.8% | -0.76 | 42.05 | 38.40 | 45.70 | — |
| — | 3.60 | 8.70 | 6.15 | +0.21 | 65.6% | 720 | 65.6% | -0.79 | 46.00 | 42.40 | 49.60 | — |
| — | 3.30 | 8.00 | 5.65 | +0.18 | 65.4% | 725 | 65.4% | -0.82 | 50.35 | 46.30 | 54.40 | — |
| — | 2.00 | 6.00 | 4.00 | +0.16 | 65.3% | 730 | 65.3% | -0.85 | 54.80 | 51.10 | 58.50 | — |
| — | 2.35 | 5.60 | 3.98 | +0.13 | 65.1% | 735 | 65.1% | -0.87 | 59.20 | 55.40 | 63.00 | — |
| — | 1.30 | 5.20 | 3.25 | +0.11 | 64.9% | 740 | 64.9% | -0.89 | 63.75 | 60.00 | 67.50 | — |
| — | 1.20 | 7.30 | 4.25 | +0.09 | 64.7% | 745 | 64.7% | -0.91 | 68.25 | 64.60 | 71.90 | — |
| — | 1.00 | 5.30 | 3.15 | +0.08 | 64.5% | 750 | 64.5% | -0.93 | 72.45 | 69.20 | 75.70 | — |
| — | 0.05 | 6.90 | 3.48 | +0.06 | 64.3% | 755 | 64.3% | -0.94 | 77.40 | 74.30 | 80.50 | — |
| — | — | 4.20 | — | +0.05 | 64.1% | 760 | 64.1% | -0.95 | 82.30 | 79.40 | 85.20 | — |
| — | 0.05 | 6.60 | 3.33 | +0.04 | 64.0% | 765 | 64.0% | -0.96 | 86.50 | 83.40 | 89.60 | — |
| — | 0.05 | 4.90 | 2.48 | +0.03 | 63.8% | 770 | 63.8% | -0.97 | 92.00 | 88.00 | 96.00 | — |
| — | 0.05 | 6.70 | 3.38 | +0.03 | 63.7% | 775 | 63.7% | -0.98 | 96.90 | 92.80 | 101.00 | — |
| — | 0.05 | 5.70 | 2.88 | +0.02 | 63.5% | 780 | 63.5% | -0.98 | 101.30 | 98.40 | 104.20 | — |
| — | 0.10 | 2.55 | 1.32 | +0.02 | 63.4% | 785 | 63.4% | -0.99 | 106.00 | 102.80 | 109.20 | — |
| — | — | 4.90 | — | +0.01 | 63.3% | 790 | 63.3% | -0.99 | 111.35 | 107.70 | 115.00 | — |
| — | — | 2.25 | — | +0.01 | 63.2% | 800 | 63.2% | -1.00 | 121.25 | 117.50 | 125.00 | — |
| — | — | 3.90 | — | +0.00 | 63.3% | 810 | 63.3% | -1.00 | 131.70 | 128.60 | 134.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.